Options Chain for CAMDEN NATL CORP COM (CAC) - $38.70 as of 6/13/2025 9:01:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.40 | 20.80 | % | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 22.50 | 14.90 | 18.30 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 25.00 | 12.40 | 15.80 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 30.00 | 6.90 | 10.80 | 7.80 | 0.00 | 0.00% | 0 | 1 | 2.93 | 0.99 | 0.01 | -0.01 | 4/7/2025 | 6/13/2025 3:59:59 PM EST |
| 35.00 | 2.50 | 5.90 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.84 | 0.06 | -0.07 | 4/7/2025 | 6/13/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 2.55 | 1.12 | 0.00 | 0.00% | 0 | 10 | 1.41 | 0.40 | 0.09 | -0.12 | 6/3/2025 | 6/13/2025 3:59:59 PM EST |
| 45.00 | 0.05 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.78 | 0.09 | 0.04 | -0.05 | 6/3/2025 | 6/13/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.57 | 0.01 | 0.01 | -0.01 | 5/20/2025 | 6/13/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 6/13/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.40 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 1 | 2.34 | -0.01 | 0.01 | -0.01 | 10/22/2024 | 6/13/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 1.40 | 2.05 | 0.00 | 0.00% | 0 | 2 | 1.72 | -0.16 | 0.06 | -0.07 | 4/7/2025 | 6/13/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 3.70 | 4.00 | 0.00 | 0.00% | 0 | 86 | 1.38 | -0.60 | 0.09 | -0.12 | 4/3/2025 | 6/13/2025 3:59:59 PM EST |
| 45.00 | 4.20 | 7.60 | % | 0 | 0 | 1.56 | -0.91 | 0.04 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 50.00 | 9.20 | 12.60 | % | 0 | 0 | 2.08 | -0.99 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 55.00 | 14.20 | 17.60 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 60.00 | 19.20 | 22.60 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 65.00 | 24.20 | 28.30 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 70.00 | 29.20 | 33.30 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |